Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 65.56 | 65.59 | 63.47 | 63.76 | 4,774,589 | -1.55(-2.37%) |
Feb 28, 2012 | 65.97 | 66.23 | 64.79 | 65.30 | 3,106,341 | -0.54(-0.82%) |
Feb 27, 2012 | 66.15 | 66.25 | 65.30 | 65.84 | 3,802,125 | -0.63(-0.94%) |
Feb 24, 2012 | 66.52 | 67.08 | 66.09 | 66.47 | 3,916,296 | -0.15(-0.22%) |
Feb 23, 2012 | 67.13 | 67.35 | 65.86 | 66.62 | 4,174,579 | -0.73(-1.09%) |
Feb 22, 2012 | 65.20 | 67.77 | 65.05 | 67.35 | 6,514,653 | +2.01(+3.07%) |
Feb 21, 2012 | 64.75 | 65.83 | 64.51 | 65.34 | 4,309,463 | +0.60(+0.93%) |
Feb 17, 2012 | 66.17 | 66.35 | 64.51 | 64.74 | 4,752,160 | -0.58(-0.89%) |
Feb 16, 2012 | 64.01 | 65.39 | 63.60 | 65.32 | 6,388,348 | +1.31(+2.04%) |
Feb 15, 2012 | 64.84 | 64.88 | 63.69 | 64.01 | 5,506,009 | -0.83(-1.27%) |
Feb 14, 2012 | 63.57 | 64.86 | 63.34 | 64.84 | 6,164,168 | +1.03(+1.61%) |
Feb 13, 2012 | 64.44 | 64.51 | 63.31 | 63.81 | 4,234,895 | -0.05(-0.07%) |
Feb 10, 2012 | 63.48 | 64.58 | 63.29 | 63.86 | 6,599,046 | +0.15(+0.24%) |
Feb 09, 2012 | 63.40 | 64.39 | 63.02 | 63.70 | 4,892,950 | +0.53(+0.84%) |
Feb 08, 2012 | 63.62 | 64.12 | 63.00 | 63.17 | 4,999,455 | -0.26(-0.41%) |
Feb 07, 2012 | 64.02 | 64.30 | 62.74 | 63.43 | 5,881,022 | -1.19(-1.84%) |
Feb 06, 2012 | 63.69 | 64.66 | 62.58 | 64.62 | 6,568,331 | +1.17(+1.84%) |
Feb 03, 2012 | 60.81 | 63.50 | 60.81 | 63.46 | 9,839,499 | +3.91(+6.56%) |
Feb 02, 2012 | 56.74 | 59.97 | 56.72 | 59.55 | 7,345,671 | +1.85(+3.21%) |
Feb 01, 2012 | 57.52 | 58.13 | 56.86 | 57.69 | 5,858,303 | +0.54(+0.95%) |
Jan 31, 2012 | 58.66 | 58.81 | 57.10 | 57.15 | 7,513,709 | -1.14(-1.95%) |
Jan 30, 2012 | 59.00 | 59.00 | 57.88 | 58.29 | 5,170,132 | -1.51(-2.52%) |
Jan 27, 2012 | 58.74 | 60.18 | 58.62 | 59.80 | 4,224,376 | +1.09(+1.86%) |
Jan 26, 2012 | 60.13 | 60.61 | 58.45 | 58.71 | 4,778,353 | -0.93(-1.57%) |
Jan 25, 2012 | 58.56 | 59.84 | 57.32 | 59.64 | 5,798,882 | +0.94(+1.61%) |
Jan 24, 2012 | 57.96 | 58.73 | 57.55 | 58.70 | 4,309,320 | +0.00(+0.00%) |
Jan 23, 2012 | 57.93 | 58.84 | 57.66 | 58.70 | 3,392,891 | +0.91(+1.58%) |
Jan 20, 2012 | 58.43 | 59.10 | 57.25 | 57.79 | 4,584,159 | -0.77(-1.32%) |
Jan 19, 2012 | 57.93 | 58.70 | 57.51 | 58.56 | 4,348,842 | +0.25(+0.44%) |
Jan 18, 2012 | 57.08 | 58.47 | 56.98 | 58.30 | 5,461,592 | +1.04(+1.82%) |
Jan 17, 2012 | 57.48 | 57.71 | 56.79 | 57.26 | 4,243,852 | +0.78(+1.38%) |
Jan 13, 2012 | 55.98 | 56.67 | 55.55 | 56.48 | 3,325,055 | -0.15(-0.26%) |
Jan 12, 2012 | 57.19 | 57.52 | 56.40 | 56.63 | 4,676,743 | -0.26(-0.46%) |
Jan 11, 2012 | 56.84 | 57.28 | 56.53 | 56.89 | 4,356,149 | -0.19(-0.34%) |
Jan 10, 2012 | 56.36 | 57.34 | 56.25 | 57.08 | 4,691,632 | +1.81(+3.27%) |
Jan 09, 2012 | 54.87 | 55.55 | 54.63 | 55.28 | 3,702,481 | +0.57(+1.05%) |
Jan 06, 2012 | 54.86 | 55.38 | 54.19 | 54.70 | 5,233,420 | +0.05(+0.08%) |
Jan 05, 2012 | 54.38 | 54.75 | 53.54 | 54.66 | 4,168,737 | -0.15(-0.27%) |
Jan 04, 2012 | 54.44 | 55.43 | 54.00 | 54.80 | 4,595,415 | +2.28(+4.34%) |
Dec 30, 2011 | 52.53 | 53.05 | 52.43 | 52.53 | 2,123,620 | +0.09(+0.18%) |
Dec 29, 2011 | 51.83 | 52.72 | 51.75 | 52.43 | 2,786,829 | +0.80(+1.56%) |
Dec 28, 2011 | 53.14 | 53.14 | 51.55 | 51.63 | 2,840,944 | -1.40(-2.64%) |
Dec 27, 2011 | 52.84 | 53.38 | 52.55 | 53.03 | 2,862,338 | +0.13(+0.25%) |
Dec 23, 2011 | 52.93 | 53.14 | 52.65 | 52.90 | 2,800,354 | +0.87(+1.68%) |
Dec 21, 2011 | 52.05 | 52.46 | 50.52 | 52.02 | 4,747,847 | -0.02(-0.03%) |
Dec 20, 2011 | 50.85 | 52.29 | 50.83 | 52.04 | 4,503,038 | +2.72(+5.51%) |
Dec 19, 2011 | 50.89 | 50.93 | 49.16 | 49.32 | 4,336,032 | -1.31(-2.58%) |
Dec 16, 2011 | 50.15 | 51.01 | 49.50 | 50.62 | 7,030,113 | +1.00(+2.02%) |
Dec 15, 2011 | 51.93 | 52.02 | 49.34 | 49.62 | 6,357,317 | -1.34(-2.64%) |
Dec 14, 2011 | 52.24 | 52.87 | 50.66 | 50.96 | 6,964,071 | -2.30(-4.32%) |
Dec 13, 2011 | 55.14 | 56.15 | 52.81 | 53.27 | 5,762,569 | -1.39(-2.54%) |
Dec 12, 2011 | 55.73 | 55.76 | 53.58 | 54.66 | 5,732,328 | -2.05(-3.61%) |
Dec 09, 2011 | 55.03 | 57.04 | 54.87 | 56.70 | 4,216,267 | +1.83(+3.34%) |
Dec 08, 2011 | 55.90 | 56.72 | 54.60 | 54.87 | 5,818,207 | -1.32(-2.35%) |
Dec 07, 2011 | 56.36 | 56.67 | 55.52 | 56.19 | 5,244,600 | -0.28(-0.49%) |
Dec 06, 2011 | 56.74 | 57.17 | 55.51 | 56.47 | 5,077,814 | -0.03(-0.05%) |
Dec 05, 2011 | 56.32 | 56.69 | 55.80 | 56.50 | 5,795,694 | +1.61(+2.94%) |
Dec 02, 2011 | 55.92 | 56.47 | 54.71 | 54.89 | 5,271,316 | -0.29(-0.53%) |